Capital One Financial (NY: COF )

120.19 USD +0.95 (+0.80%)
Official Closing Price Updated: 7:58 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 69.13 69.51 68.50 69.02 5,287,866 -0.15(-0.22%)
Jul 30, 2013 68.97 69.22 68.26 69.17 3,325,113 +0.72(+1.05%)
Jul 29, 2013 68.42 68.54 68.18 68.45 1,942,139 -0.31(-0.45%)
Jul 26, 2013 68.50 68.78 67.86 68.76 2,549,348 +0.04(+0.06%)
Jul 25, 2013 68.06 68.76 67.25 68.72 3,715,325 +0.00(+0.00%)
Jul 24, 2013 69.14 69.49 68.67 68.72 2,190,989 -0.29(-0.42%)
Jul 23, 2013 69.24 69.35 68.79 69.01 2,417,666 -0.18(-0.26%)
Jul 22, 2013 69.24 69.40 68.80 69.19 3,198,279 +0.05(+0.07%)
Jul 19, 2013 69.06 70.00 68.22 69.14 5,275,751 +2.09(+3.12%)
Jul 18, 2013 66.90 67.52 66.42 67.05 3,841,967 +0.25(+0.37%)
Jul 17, 2013 66.77 67.06 65.97 66.80 2,692,543 +0.12(+0.18%)
Jul 16, 2013 66.76 67.08 65.94 66.68 1,973,817 -0.17(-0.25%)
Jul 15, 2013 67.63 67.70 66.17 66.85 2,027,474 +0.04(+0.06%)
Jul 12, 2013 65.99 66.96 65.82 66.81 2,192,775 +1.00(+1.52%)
Jul 11, 2013 65.71 65.93 65.10 65.81 2,801,059 +0.90(+1.39%)
Jul 10, 2013 65.53 65.53 64.60 64.91 3,139,835 -0.62(-0.95%)
Jul 09, 2013 65.93 66.14 65.38 65.53 2,890,635 -0.01(-0.02%)
Jul 08, 2013 66.07 66.33 65.28 65.54 3,291,655 -0.12(-0.18%)
Jul 05, 2013 64.53 65.66 64.29 65.66 2,451,124 +1.74(+2.72%)
Jul 03, 2013 63.82 64.14 63.33 63.92 1,511,571 -0.32(-0.50%)
Jul 02, 2013 63.64 64.72 63.59 64.24 4,960,396 +0.65(+1.02%)
Jul 01, 2013 63.17 63.99 63.09 63.59 2,924,243 +0.78(+1.24%)
Jun 28, 2013 62.41 63.12 61.77 62.81 3,695,840 +0.12(+0.19%)
Jun 27, 2013 62.00 63.00 61.84 62.69 2,651,521 +1.12(+1.82%)
Jun 26, 2013 61.60 61.88 61.15 61.57 2,749,324 +0.46(+0.75%)
Jun 25, 2013 60.51 61.42 60.42 61.11 2,926,151 +1.14(+1.90%)
Jun 24, 2013 60.93 61.00 59.81 59.97 3,147,118 -1.39(-2.27%)
Jun 21, 2013 62.09 62.16 60.71 61.36 4,596,052 -0.26(-0.42%)
Jun 20, 2013 61.72 62.50 61.39 61.62 5,222,973 -0.19(-0.31%)
Jun 19, 2013 62.25 62.39 61.62 61.81 3,641,471 -0.29(-0.47%)
Jun 18, 2013 61.93 62.28 61.79 62.10 3,661,806 +0.10(+0.16%)
Jun 17, 2013 61.42 62.04 60.87 62.00 3,936,677 +0.99(+1.62%)
Jun 14, 2013 62.20 62.22 60.58 61.01 3,501,742 -1.34(-2.15%)
Jun 13, 2013 61.43 62.49 61.16 62.35 2,415,515 +0.97(+1.58%)
Jun 12, 2013 61.86 62.11 61.12 61.38 2,058,126 -0.08(-0.13%)
Jun 11, 2013 61.90 62.17 61.27 61.46 2,624,275 -1.08(-1.73%)
Jun 10, 2013 62.34 62.94 62.18 62.54 2,270,848 +0.21(+0.34%)
Jun 07, 2013 61.31 62.39 61.25 62.33 3,685,484 +1.56(+2.57%)
Jun 06, 2013 60.13 60.79 59.67 60.77 2,940,204 +0.58(+0.96%)
Jun 05, 2013 61.07 61.36 59.89 60.19 3,487,113 -1.07(-1.75%)
Jun 04, 2013 61.88 62.26 61.11 61.26 2,851,611 -0.65(-1.05%)
Jun 03, 2013 61.18 62.00 60.81 61.91 3,295,906 +0.98(+1.61%)
May 31, 2013 62.07 62.12 60.93 60.93 5,335,561 -1.50(-2.40%)
May 30, 2013 61.73 62.98 61.54 62.43 5,352,822 +0.83(+1.35%)
May 29, 2013 61.32 62.02 61.07 61.60 3,918,277 -0.21(-0.34%)
May 28, 2013 62.00 62.53 61.74 61.81 5,252,056 +0.68(+1.11%)
May 24, 2013 60.81 61.22 60.50 61.13 3,902,903 -0.11(-0.18%)
May 23, 2013 60.98 61.66 60.50 61.24 3,538,875 -0.30(-0.49%)
May 22, 2013 62.13 63.63 61.23 61.54 5,850,066 -0.57(-0.92%)
May 21, 2013 61.86 62.41 61.59 62.11 3,339,320 +0.30(+0.49%)
May 20, 2013 60.72 62.06 60.72 61.81 3,618,456 +0.98(+1.61%)
May 17, 2013 59.51 60.95 59.38 60.83 4,108,234 +1.68(+2.84%)
May 16, 2013 59.92 60.00 58.97 59.15 3,576,660 -0.96(-1.60%)
May 15, 2013 59.59 60.28 59.33 60.11 3,206,947 +1.30(+2.21%)
May 13, 2013 59.38 59.52 58.50 58.81 2,380,612 -0.70(-1.18%)
May 10, 2013 59.29 59.51 58.84 59.51 2,723,365 +0.36(+0.61%)
May 09, 2013 59.69 59.69 58.84 59.15 2,566,927 -0.69(-1.15%)
May 08, 2013 58.84 59.85 58.47 59.84 3,882,928 +0.76(+1.29%)
May 07, 2013 59.10 59.40 58.89 59.08 3,236,156 +0.03(+0.05%)
May 06, 2013 58.47 59.27 58.26 59.05 3,410,597 +0.53(+0.91%)
May 03, 2013 58.70 58.93 58.40 58.52 4,101,515 +0.34(+0.58%)
May 02, 2013 57.33 58.32 57.05 58.18 3,556,868 +0.83(+1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.